KissMeData/037400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191900	90001734	1670	1670	1670	1670	305
3	20231124	191800	90001734	1670	1670	1670	1670	0
4	20231124	191700	90001734	1670	1670	1670	1670	0
5	20231124	191600	90001734	1670	1670	1670	1670	0
6	20231124	191500	90001734	1670	1670	1670	1670	0
7	20231124	191400	90001734	1670	1670	1670	1670	0
8	20231124	191300	90001734	1670	1670	1670	1670	0
9	20231124	191200	90001734	1670	1670	1670	1670	0
10	20231124	191100	90001734	1670	1670	1670	1670	0
11	20231124	191000	90001734	1670	1670	1670	1670	0
12	20231124	190900	90001734	1670	1670	1670	1670	0
13	20231124	190800	90001734	1670	1670	1670	1670	0
14	20231124	190700	90001734	1670	1670	1670	1670	0
15	20231124	190600	90001734	1670	1670	1670	1670	0
16	20231124	190500	90001734	1670	1670	1670	1670	0
17	20231124	190400	90001734	1670	1670	1670	1670	0
18	20231124	190300	90001734	1670	1670	1670	1670	0
19	20231124	190200	90001734	1670	1670	1670	1670	0
20	20231124	190100	90001734	1670	1670	1670	1670	0
21	20231124	190000	90001734	1670	1670	1670	1670	0
22	20231124	185900	90001734	1670	1670	1670	1670	0
23	20231124	185800	90001734	1670	1670	1670	1670	0
24	20231124	185700	90001734	1670	1670	1670	1670	0
25	20231124	185600	90001734	1670	1670	1670	1670	0
26	20231124	185500	90001734	1670	1670	1670	1670	0
27	20231124	185400	90001734	1670	1670	1670	1670	0
28	20231124	185300	90001734	1670	1670	1670	1670	0
29	20231124	185200	90001734	1670	1670	1670	1670	0
30	20231124	185100	90001734	1670	1670	1670	1670	0
31	20231124	185000	90001734	1670	1670	1670	1670	0
32	20231124	184900	90001734	1670	1670	1670	1670	305
33	20231124	184800	90001734	1670	1670	1670	1670	0
34	20231124	184700	90001734	1670	1670	1670	1670	0
35	20231124	184600	90001734	1670	1670	1670	1670	0
36	20231124	184500	90001734	1670	1670	1670	1670	0
37	20231124	184400	90001734	1670	1670	1670	1670	0
38	20231124	184300	90001734	1670	1670	1670	1670	0
39	20231124	184200	90001734	1670	1670	1670	1670	0
40	20231124	184100	90001734	1670	1670	1670	1670	0
41	20231124	184000	90001734	1670	1670	1670	1670	0
42	20231124	183900	90001734	1670	1670	1670	1670	0
43	20231124	183800	90001734	1670	1670	1670	1670	0
44	20231124	183700	90001734	1670	1670	1670	1670	0
45	20231124	183600	90001734	1670	1670	1670	1670	0
46	20231124	183500	90001734	1670	1670	1670	1670	0
47	20231124	183400	90001734	1670	1670	1670	1670	0
48	20231124	183300	90001734	1670	1670	1670	1670	0
49	20231124	183200	90001734	1670	1670	1670	1670	0
50	20231124	183100	90001734	1670	1670	1670	1670	0
51	20231124	183000	90001734	1670	1670	1670	1670	0
52	20231124	182900	90001734	1670	1670	1670	1670	0
53	20231124	182800	90001734	1670	1670	1670	1670	0
54	20231124	182700	90001734	1670	1670	1670	1670	0
55	20231124	182600	90001734	1670	1670	1670	1670	0
56	20231124	182500	90001734	1670	1670	1670	1670	0
57	20231124	182400	90001734	1670	1670	1670	1670	0
58	20231124	182300	90001734	1670	1670	1670	1670	0
59	20231124	182200	90001734	1670	1670	1670	1670	0
60	20231124	182100	90001734	1670	1670	1670	1670	0
61	20231124	182000	90001734	1670	1670	1670	1670	0
62	20231124	181900	90001734	1670	1670	1670	1670	305
63	20231124	181800	90001734	1670	1670	1670	1670	0
64	20231124	181700	90001734	1670	1670	1670	1670	0
65	20231124	181600	90001734	1670	1670	1670	1670	0
66	20231124	181500	90001734	1670	1670	1670	1670	0
67	20231124	181400	90001734	1670	1670	1670	1670	0
68	20231124	181300	90001734	1670	1670	1670	1670	0
69	20231124	181200	90001734	1670	1670	1670	1670	0
70	20231124	181100	90001734	1670	1670	1670	1670	0
71	20231124	181000	90001734	1670	1670	1670	1670	0
72	20231124	180900	90001734	1670	1670	1670	1670	0
73	20231124	180800	90001734	1670	1670	1670	1670	0
74	20231124	180700	90001734	1670	1670	1670	1670	0
75	20231124	180600	90001734	1670	1670	1670	1670	0
76	20231124	180500	90001734	1670	1670	1670	1670	0
77	20231124	180400	90001734	1670	1670	1670	1670	0
78	20231124	180300	90001734	1670	1670	1670	1670	0
79	20231124	180200	90001734	1670	1670	1670	1670	0
80	20231124	180100	90001734	1670	1670	1670	1670	0
81	20231124	180000	90001734	1670	1670	1670	1670	0
82	20231124	175900	90001734	1670	1670	1670	1670	0
83	20231124	175800	90001734	1670	1670	1670	1670	0
84	20231124	175700	90001734	1670	1670	1670	1670	0
85	20231124	175600	90001734	1670	1670	1670	1670	0
86	20231124	175500	90001734	1670	1670	1670	1670	0
87	20231124	175400	90001734	1670	1670	1670	1670	0
88	20231124	175300	90001734	1670	1670	1670	1670	0
89	20231124	175200	90001734	1670	1670	1670	1670	0
90	20231124	175100	90001734	1670	1670	1670	1670	0
91	20231124	175000	90001734	1670	1670	1670	1670	0
92	20231124	174900	90001734	1670	1670	1670	1670	305
93	20231124	174800	90001734	1670	1670	1670	1670	0
94	20231124	174700	90001734	1670	1670	1670	1670	0
95	20231124	174600	90001734	1670	1670	1670	1670	0
96	20231124	174500	90001734	1670	1670	1670	1670	0
97	20231124	174400	90001734	1670	1670	1670	1670	0
98	20231124	174300	90001734	1670	1670	1670	1670	0
99	20231124	174200	90001734	1670	1670	1670	1670	0
100	20231124	174100	90001734	1670	1670	1670	1670	0
101	20231124	174000	90001734	1670	1670	1670	1670	0
102	20231124	173900	90001734	1670	1670	1670	1670	0
103	20231124	173800	90001734	1670	1670	1670	1670	0
104	20231124	173700	90001734	1670	1670	1670	1670	0
105	20231124	173600	90001734	1670	1670	1670	1670	0
106	20231124	173500	90001734	1670	1670	1670	1670	0
107	20231124	173400	90001734	1670	1670	1670	1670	0
108	20231124	173300	90001734	1670	1670	1670	1670	0
109	20231124	173200	90001734	1670	1670	1670	1670	0
110	20231124	173100	90001734	1670	1670	1670	1670	0
111	20231124	173000	90001734	1670	1670	1670	1670	0
112	20231124	172900	90001734	1670	1670	1670	1670	0
113	20231124	172800	90001734	1670	1670	1670	1670	0
114	20231124	172700	90001734	1670	1670	1670	1670	0
115	20231124	172600	90001734	1670	1670	1670	1670	0
116	20231124	172500	90001734	1670	1670	1670	1670	0
117	20231124	172400	90001734	1670	1670	1670	1670	0
118	20231124	172300	90001734	1670	1670	1670	1670	0
119	20231124	172200	90001734	1670	1670	1670	1670	0
120	20231124	172100	90001734	1670	1670	1670	1670	0
121	20231124	172000	90001734	1670	1670	1670	1670	0
122	20231124	171900	90001734	1670	1670	1670	1670	305
123	20231124	171800	90001734	1670	1670	1670	1670	0
124	20231124	171700	90001734	1670	1670	1670	1670	0
125	20231124	171600	90001734	1670	1670	1670	1670	0
126	20231124	171500	90001734	1670	1670	1670	1670	0
127	20231124	171400	90001734	1670	1670	1670	1670	0
128	20231124	171300	90001734	1670	1670	1670	1670	0
129	20231124	171200	90001734	1670	1670	1670	1670	0
130	20231124	171100	90001734	1670	1670	1670	1670	0
131	20231124	171000	90001734	1670	1670	1670	1670	0
132	20231124	170900	90001734	1670	1670	1670	1670	0
133	20231124	170800	90001734	1670	1670	1670	1670	0
134	20231124	170700	90001734	1670	1670	1670	1670	0
135	20231124	170600	90001734	1670	1670	1670	1670	0
136	20231124	170500	90001734	1670	1670	1670	1670	0
137	20231124	170400	90001734	1670	1670	1670	1670	0
138	20231124	170300	90001734	1670	1670	1670	1670	0
139	20231124	170200	90001734	1670	1670	1670	1670	0
140	20231124	170100	90001734	1670	1670	1670	1670	0
141	20231124	170000	90001734	1670	1670	1670	1670	0
142	20231124	165900	90001734	1670	1670	1670	1670	0
143	20231124	165800	90001734	1670	1670	1670	1670	0
144	20231124	165700	90001734	1670	1670	1670	1670	0
145	20231124	165600	90001734	1670	1670	1670	1670	0
146	20231124	165500	90001734	1670	1670	1670	1670	0
147	20231124	165400	90001734	1670	1670	1670	1670	0
148	20231124	165300	90001734	1670	1670	1670	1670	0
149	20231124	165200	90001734	1670	1670	1670	1670	0
150	20231124	165100	90001734	1670	1670	1670	1670	0
151	20231124	165000	90001734	1670	1670	1670	1670	0
152	20231124	164900	90001734	1670	1670	1670	1670	305
153	20231124	164800	90001734	1670	1670	1670	1670	0
154	20231124	164700	90001734	1670	1670	1670	1670	0
155	20231124	164600	90001734	1670	1670	1670	1670	0
156	20231124	164500	90001734	1670	1670	1670	1670	0
157	20231124	164400	90001734	1670	1670	1670	1670	0
158	20231124	164300	90001734	1670	1670	1670	1670	0
159	20231124	164200	90001734	1670	1670	1670	1670	0
160	20231124	164100	90001734	1670	1670	1670	1670	0
161	20231124	164000	90001734	1670	1670	1670	1670	0
162	20231124	163900	90001734	1670	1670	1670	1670	0
163	20231124	163800	90001734	1670	1670	1670	1670	0
164	20231124	163700	90001734	1670	1670	1670	1670	0
165	20231124	163600	90001734	1670	1670	1670	1670	0
166	20231124	163500	90001734	1670	1670	1670	1670	0
167	20231124	163400	90001734	1670	1670	1670	1670	0
168	20231124	163300	90001734	1670	1670	1670	1670	0
169	20231124	163200	90001734	1670	1670	1670	1670	0
170	20231124	163100	90001734	1670	1670	1670	1670	0
171	20231124	163000	90001734	1670	1670	1670	1670	0
172	20231124	162900	90001734	1670	1670	1670	1670	0
173	20231124	162800	90001734	1670	1670	1670	1670	0
174	20231124	162700	90001734	1670	1670	1670	1670	0
175	20231124	162600	90001734	1670	1670	1670	1670	0
176	20231124	162500	90001734	1670	1670	1670	1670	0
177	20231124	162400	90001734	1670	1670	1670	1670	0
178	20231124	162300	90001734	1670	1670	1670	1670	0
179	20231124	162200	90001734	1670	1670	1670	1670	0
180	20231124	162100	90001734	1670	1670	1670	1670	0
181	20231124	162000	90001734	1670	1670	1670	1670	0
182	20231124	161900	90001734	1670	1670	1670	1670	305
183	20231124	161800	90001734	1670	1670	1670	1670	0
184	20231124	161700	90001734	1670	1670	1670	1670	0
185	20231124	161600	90001734	1670	1670	1670	1670	0
186	20231124	161500	90001734	1670	1670	1670	1670	0
187	20231124	161400	90001734	1670	1670	1670	1670	0
188	20231124	161300	90001734	1670	1670	1670	1670	0
189	20231124	161200	90001734	1670	1670	1670	1670	0
190	20231124	161100	90001734	1670	1670	1670	1670	0
191	20231124	161000	90001734	1670	1670	1670	1670	0
192	20231124	160900	90001734	1670	1670	1670	1670	0
193	20231124	160800	90001734	1670	1670	1670	1670	0
194	20231124	160700	90001734	1670	1670	1670	1670	0
195	20231124	160600	90001734	1670	1670	1670	1670	0
196	20231124	160500	90001734	1670	1670	1670	1670	0
197	20231124	160400	90001734	1670	1670	1670	1670	0
198	20231124	160300	90001734	1670	1670	1670	1670	0
199	20231124	160200	90001734	1670	1670	1670	1670	0
200	20231124	160100	90001734	1670	1670	1670	1670	0
201	20231124	160000	90001734	1670	1670	1670	1670	0
202	20231124	155900	90001734	1670	1670	1670	1670	0
203	20231124	155800	90001734	1670	1670	1670	1670	0
204	20231124	155700	90001734	1670	1670	1670	1670	0
205	20231124	155600	90001734	1670	1670	1670	1670	0
206	20231124	155500	90001734	1670	1670	1670	1670	0
207	20231124	155400	90001734	1670	1670	1670	1670	0
208	20231124	155300	90001734	1670	1670	1670	1670	0
209	20231124	155200	90001734	1670	1670	1670	1670	0
210	20231124	155100	90001734	1670	1670	1670	1670	0
211	20231124	155000	90001734	1670	1670	1670	1670	0
212	20231124	154900	90001734	1670	1670	1670	1670	305
213	20231124	154800	90001734	1670	1670	1670	1670	0
214	20231124	154700	90001734	1670	1670	1670	1670	0
215	20231124	154600	90001734	1670	1670	1670	1670	0
216	20231124	154500	90001734	1670	1670	1670	1670	0
217	20231124	154400	90001734	1670	1670	1670	1670	0
218	20231124	154300	90001734	1670	1670	1670	1670	0
219	20231124	154200	90001734	1670	1670	1670	1670	0
220	20231124	154100	90001734	1670	1670	1670	1670	0
221	20231124	154000	90001734	1670	1670	1670	1670	0
222	20231124	153900	90001734	1670	1670	1670	1670	0
223	20231124	153800	90001734	1670	1670	1670	1670	0
224	20231124	153700	90001734	1670	1670	1670	1670	0
225	20231124	153600	90001734	1670	1670	1670	1670	0
226	20231124	153500	90001734	1670	1670	1670	1670	0
227	20231124	153400	90001734	1670	1670	1670	1670	0
228	20231124	153300	90001734	1670	1670	1670	1670	0
229	20231124	153200	90001734	1670	1670	1670	1670	0
230	20231124	153100	90001734	1670	1670	1670	1670	0
231	20231124	153000	90001734	1670	1670	1670	1670	305
232	20231124	152900	89492384	1670	1670	1670	1670	0
233	20231124	152800	89492384	1670	1670	1670	1670	0
234	20231124	152700	89492384	1670	1670	1670	1670	0
235	20231124	152600	89492384	1670	1670	1670	1670	0
236	20231124	152500	89492384	1670	1670	1670	1670	0
237	20231124	152400	89492384	1670	1670	1670	1670	0
238	20231124	152300	89492384	1670	1670	1670	1670	0
239	20231124	152200	89492384	1670	1670	1670	1670	0
240	20231124	152100	89492384	1670	1670	1670	1670	0
241	20231124	152000	89492384	1670	1670	1670	1670	0
242	20231124	151900	89492384	1670	1670	1670	1664	391
243	20231124	151800	88840790	1671	1671	1671	1671	0
244	20231124	151700	88840790	1671	1671	1671	1671	10
245	20231124	151600	88824080	1671	1671	1671	1671	0
246	20231124	151500	88824080	1671	1671	1671	1671	5
247	20231124	151400	88815725	1670	1670	1670	1670	215
248	20231124	151300	88456675	1670	1670	1670	1670	49
249	20231124	151200	88374845	1671	1671	1671	1671	159
250	20231124	151100	88109156	1671	1671	1671	1671	0
251	20231124	151000	88109156	1671	1671	1671	1671	972
252	20231124	150900	86484944	1673	1672	1673	1672	28
253	20231124	150800	86438121	1672	1672	1672	1672	0
254	20231124	150700	86438121	1672	1672	1672	1672	2
255	20231124	150600	86434777	1671	1671	1671	1671	21
256	20231124	150500	86399686	1671	1671	1671	1671	0
257	20231124	150400	86399686	1671	1671	1671	1671	0
258	20231124	150300	86399686	1671	1671	1671	1671	25
259	20231124	150200	86357911	1671	1671	1671	1671	100
260	20231124	150100	86190811	1671	1671	1671	1671	0
261	20231124	150000	86190811	1671	1671	1671	1671	70
262	20231124	145900	86073841	1671	1671	1671	1671	0
263	20231124	145800	86073841	1671	1671	1671	1671	69
264	20231124	145700	85958542	1671	1671	1671	1671	159
265	20231124	145600	85692853	1671	1671	1671	1671	68
266	20231124	145500	85579225	1671	1671	1671	1671	0
267	20231124	145400	85579225	1671	1671	1671	1671	68
268	20231124	145300	85465597	1671	1671	1671	1671	0
269	20231124	145200	85465597	1671	1671	1671	1671	0
270	20231124	145100	85465597	1671	1671	1671	1671	0
271	20231124	145000	85465597	1671	1671	1671	1671	55
272	20231124	144900	85373692	1671	1670	1671	1670	269
273	20231124	144800	84924198	1671	1671	1671	1671	0
274	20231124	144700	84924198	1671	1671	1671	1671	0
275	20231124	144600	84924198	1671	1671	1671	1671	0
276	20231124	144500	84924198	1671	1666	1671	1666	234
277	20231124	144400	84534349	1666	1666	1666	1666	0
278	20231124	144300	84534349	1666	1667	1667	1666	300
279	20231124	144200	84034519	1667	1667	1667	1667	160
280	20231124	144100	83767799	1671	1671	1671	1671	1
281	20231124	144000	83766128	1664	1674	1674	1664	506
282	20231124	143900	82921443	1674	1673	1674	1673	57
283	20231124	143800	82826052	1674	1674	1674	1674	0
284	20231124	143700	82826052	1674	1674	1674	1674	0
285	20231124	143600	82826052	1674	1674	1674	1674	0
286	20231124	143500	82826052	1674	1674	1674	1674	0
287	20231124	143400	82826052	1674	1674	1674	1674	0
288	20231124	143300	82826052	1674	1674	1674	1674	0
289	20231124	143200	82826052	1674	1674	1674	1674	0
290	20231124	143100	82826052	1674	1674	1674	1674	0
291	20231124	143000	82826052	1674	1674	1674	1674	0
292	20231124	142900	82826052	1674	1674	1674	1674	0
293	20231124	142800	82826052	1674	1674	1674	1674	0
294	20231124	142700	82826052	1674	1665	1674	1665	77
295	20231124	142600	82697574	1664	1671	1671	1664	449
296	20231124	142500	81950067	1675	1675	1675	1675	0
297	20231124	142400	81950067	1675	1674	1675	1674	57
298	20231124	142300	81854631	1675	1675	1675	1675	0
299	20231124	142200	81854631	1675	1675	1675	1675	0
300	20231124	142100	81854631	1675	1674	1675	1674	100
301	20231124	142000	81687135	1675	1674	1675	1674	248
302	20231124	141900	81271913	1675	1675	1675	1675	0
303	20231124	141800	81271913	1675	1675	1675	1675	0
304	20231124	141700	81271913	1675	1674	1675	1674	21
305	20231124	141600	81236752	1675	1674	1675	1674	350
306	20231124	141500	80650503	1675	1672	1675	1672	73
307	20231124	141400	80528277	1673	1673	1673	1673	0
308	20231124	141300	80528277	1673	1673	1673	1673	49
309	20231124	141200	80446300	1664	1673	1674	1664	984
310	20231124	141100	78802889	1673	1672	1673	1672	68
311	20231124	141000	78689127	1672	1672	1672	1672	293
312	20231124	140900	78199231	1672	1667	1672	1667	68
313	20231124	140800	78085746	1667	1666	1667	1666	308
314	20231124	140700	77572617	1666	1666	1666	1666	0
315	20231124	140600	77572617	1666	1664	1666	1664	13
316	20231124	140500	77550983	1666	1666	1666	1666	0
317	20231124	140400	77550983	1666	1666	1666	1666	0
318	20231124	140300	77550983	1666	1666	1666	1666	0
319	20231124	140200	77550983	1666	1666	1666	1666	0
320	20231124	140100	77550983	1666	1666	1666	1666	0
321	20231124	140000	77550983	1666	1666	1666	1666	68
322	20231124	135900	77437695	1666	1666	1666	1666	1
323	20231124	135800	77436029	1661	1666	1666	1661	2176
324	20231124	135700	73813028	1666	1666	1666	1666	20
325	20231124	135600	73779708	1675	1675	1675	1675	0
326	20231124	135500	73779708	1675	1675	1675	1675	50
327	20231124	135400	73695958	1666	1674	1675	1666	89
328	20231124	135300	73546960	1675	1675	1675	1675	0
329	20231124	135200	73546960	1675	1675	1675	1675	0
330	20231124	135100	73546960	1675	1675	1675	1675	0
331	20231124	135000	73546960	1675	1675	1675	1675	0
332	20231124	134900	73546960	1675	1675	1675	1675	0
333	20231124	134800	73546960	1675	1675	1675	1675	0
334	20231124	134700	73546960	1675	1675	1675	1675	0
335	20231124	134600	73546960	1675	1675	1675	1675	0
336	20231124	134500	73546960	1675	1675	1675	1675	10
337	20231124	134400	73530210	1675	1675	1675	1665	628
338	20231124	134300	72481705	1675	1675	1675	1675	10
339	20231124	134200	72464955	1675	1671	1675	1671	74
340	20231124	134100	72341169	1671	1668	1671	1668	2098
341	20231124	134000	68838879	1668	1670	1670	1668	2371
342	20231124	133900	64883935	1670	1670	1670	1668	269
343	20231124	133800	64434727	1670	1668	1670	1668	1882
344	20231124	133700	61293245	1668	1668	1670	1668	1224
345	20231124	133600	59251435	1668	1667	1668	1667	530
346	20231124	133500	58367924	1667	1667	1667	1667	107
347	20231124	133400	58189555	1666	1666	1666	1666	18
348	20231124	133300	58159567	1666	1666	1666	1666	17
349	20231124	133200	58131245	1666	1666	1666	1666	200
350	20231124	133100	57798045	1664	1664	1664	1664	0
351	20231124	133000	57798045	1664	1664	1664	1664	449
352	20231124	132900	57050909	1667	1665	1667	1665	17
353	20231124	132800	57022600	1665	1665	1665	1665	32
354	20231124	132700	56969320	1664	1664	1664	1664	35
355	20231124	132600	56911080	1664	1664	1664	1664	264
356	20231124	132500	56471784	1664	1664	1664	1664	0
357	20231124	132400	56471784	1664	1664	1664	1664	57
358	20231124	132300	56376936	1664	1663	1664	1663	1768
359	20231124	132200	53436732	1663	1663	1663	1663	214
360	20231124	132100	53080850	1663	1663	1663	1663	180
361	20231124	132000	52781510	1663	1663	1663	1663	598
362	20231124	131900	51787036	1663	1663	1663	1663	350
363	20231124	131800	51204986	1663	1663	1663	1663	10
364	20231124	131700	51188356	1663	1663	1663	1663	5
365	20231124	131600	51180041	1662	1663	1663	1662	849
366	20231124	131500	49768603	1663	1663	1663	1663	1
367	20231124	131400	49766940	1663	1663	1663	1663	0
368	20231124	131300	49766940	1663	1663	1663	1663	0
369	20231124	131200	49766940	1663	1663	1663	1663	0
370	20231124	131100	49766940	1663	1663	1663	1663	20
371	20231124	131000	49733680	1662	1662	1662	1662	10
372	20231124	130900	49717060	1663	1662	1663	1662	92
373	20231124	130800	49564099	1661	1661	1661	1661	0
374	20231124	130700	49564099	1661	1661	1661	1661	1
375	20231124	130600	49562438	1663	1662	1663	1662	50
376	20231124	130500	49479324	1661	1661	1661	1661	0
377	20231124	130400	49479324	1661	1661	1661	1661	0
378	20231124	130300	49479324	1661	1661	1661	1661	35
379	20231124	130200	49421189	1661	1663	1663	1661	465
380	20231124	130100	48648808	1663	1663	1663	1663	0
381	20231124	130000	48648808	1663	1663	1663	1663	59
382	20231124	125900	48550691	1663	1663	1663	1663	0
383	20231124	125800	48550691	1663	1663	1663	1663	0
384	20231124	125700	48550691	1663	1660	1663	1660	1378
385	20231124	125600	46261016	1661	1661	1661	1661	0
386	20231124	125500	46261016	1661	1660	1661	1660	73
387	20231124	125400	46139783	1661	1660	1661	1660	58
388	20231124	125300	46043447	1661	1660	1661	1660	560
389	20231124	125200	45113293	1661	1661	1661	1661	0
390	20231124	125100	45113293	1661	1660	1661	1660	26
391	20231124	125000	45070130	1661	1659	1661	1658	150
392	20231124	124900	44821199	1660	1659	1660	1659	520
393	20231124	124800	43958015	1650	1657	1657	1650	449
394	20231124	124700	43215041	1660	1660	1660	1660	0
395	20231124	124600	43215041	1660	1660	1660	1660	0
396	20231124	124500	43215041	1660	1660	1660	1660	0
397	20231124	124400	43215041	1660	1660	1660	1660	0
398	20231124	124300	43215041	1660	1660	1660	1660	0
399	20231124	124200	43215041	1660	1660	1660	1660	0
400	20231124	124100	43215041	1660	1659	1660	1659	4
401	20231124	124000	43208402	1659	1659	1659	1659	348
402	20231124	123900	42631070	1659	1656	1659	1656	93
403	20231124	123800	42476907	1656	1656	1656	1656	0
404	20231124	123700	42476907	1656	1656	1656	1656	0
405	20231124	123600	42476907	1656	1651	1656	1651	207
406	20231124	123500	42134301	1650	1650	1650	1650	0
407	20231124	123400	42134301	1650	1650	1655	1649	595
408	20231124	123300	41152635	1650	1650	1650	1650	35
409	20231124	123200	41094885	1650	1650	1650	1650	10
410	20231124	123100	41078385	1650	1650	1650	1650	0
411	20231124	123000	41078385	1650	1650	1650	1650	35
412	20231124	122900	41020635	1649	1654	1654	1649	2606
413	20231124	122800	36721498	1656	1656	1656	1656	14
414	20231124	122700	36698314	1654	1655	1655	1654	235
415	20231124	122600	36309414	1655	1655	1655	1655	0
416	20231124	122500	36309414	1655	1655	1655	1655	1
417	20231124	122400	36307759	1656	1656	1656	1656	58
418	20231124	122300	36211711	1656	1656	1656	1656	0
419	20231124	122200	36211711	1656	1656	1656	1656	0
420	20231124	122100	36211711	1656	1656	1656	1656	69
421	20231124	122000	36097447	1656	1659	1659	1656	507
422	20231124	121900	35257236	1659	1659	1659	1659	0
423	20231124	121800	35257236	1659	1659	1659	1659	500
424	20231124	121700	34427736	1659	1659	1659	1659	0
425	20231124	121600	34427736	1659	1659	1659	1659	0
426	20231124	121500	34427736	1659	1657	1659	1657	36
427	20231124	121400	34368082	1657	1657	1657	1657	0
428	20231124	121300	34368082	1657	1657	1657	1657	1
429	20231124	121200	34366425	1659	1659	1659	1659	0
430	20231124	121100	34366425	1659	1659	1659	1659	0
431	20231124	121000	34366425	1659	1659	1659	1659	0
432	20231124	120900	34366425	1659	1659	1659	1659	58
433	20231124	120800	34270203	1659	1659	1659	1659	0
434	20231124	120700	34270203	1659	1659	1659	1659	1
435	20231124	120600	34268544	1657	1659	1659	1657	925
436	20231124	120500	32734867	1659	1659	1659	1659	0
437	20231124	120400	32734867	1659	1659	1659	1659	0
438	20231124	120300	32734867	1659	1659	1659	1659	0
439	20231124	120200	32734867	1659	1659	1659	1659	0
440	20231124	120100	32734867	1659	1659	1659	1659	0
441	20231124	120000	32734867	1659	1659	1659	1659	58
442	20231124	115900	32638645	1660	1660	1660	1660	0
443	20231124	115800	32638645	1660	1660	1660	1660	0
444	20231124	115700	32638645	1660	1660	1660	1660	0
445	20231124	115600	32638645	1660	1660	1660	1660	0
446	20231124	115500	32638645	1660	1660	1660	1660	514
447	20231124	115400	31785405	1660	1658	1660	1657	93
448	20231124	115300	31631144	1657	1657	1657	1657	0
449	20231124	115200	31631144	1657	1657	1657	1657	449
450	20231124	115100	30887151	1660	1660	1660	1660	0
451	20231124	115000	30887151	1660	1656	1660	1656	224
452	20231124	114900	30516098	1656	1656	1656	1656	0
453	20231124	114800	30516098	1656	1656	1656	1656	35
454	20231124	114700	30458138	1656	1656	1656	1656	0
455	20231124	114600	30458138	1656	1656	1656	1656	0
456	20231124	114500	30458138	1656	1656	1656	1656	1
457	20231124	114400	30456482	1659	1659	1659	1659	18
458	20231124	114300	30426620	1660	1660	1660	1660	0
459	20231124	114200	30426620	1660	1660	1660	1660	0
460	20231124	114100	30426620	1660	1660	1660	1660	0
461	20231124	114000	30426620	1660	1659	1660	1659	58
462	20231124	113900	30330342	1660	1659	1660	1659	58
463	20231124	113800	30234113	1659	1659	1659	1659	453
464	20231124	113700	29482586	1660	1660	1660	1660	0
465	20231124	113600	29482586	1660	1660	1660	1660	0
466	20231124	113500	29482586	1660	1660	1660	1660	74
467	20231124	113400	29359746	1660	1660	1660	1660	1
468	20231124	113300	29358086	1659	1659	1659	1659	35
469	20231124	113200	29300021	1659	1659	1659	1659	2
470	20231124	113100	29296703	1659	1660	1660	1659	230
471	20231124	113000	28914913	1660	1659	1660	1659	36
472	20231124	112900	28855188	1659	1659	1659	1659	0
473	20231124	112800	28855188	1659	1659	1659	1659	0
474	20231124	112700	28855188	1659	1659	1659	1659	35
475	20231124	112600	28797123	1659	1659	1659	1659	0
476	20231124	112500	28797123	1659	1659	1659	1659	1
477	20231124	112400	28795464	1653	1658	1660	1653	542
478	20231124	112300	27897615	1658	1660	1660	1658	17
479	20231124	112200	27869419	1660	1660	1660	1660	15
480	20231124	112100	27844519	1660	1660	1660	1660	0
481	20231124	112000	27844519	1660	1659	1660	1659	58
482	20231124	111900	27748278	1657	1657	1657	1657	0
483	20231124	111800	27748278	1657	1658	1658	1657	580
484	20231124	111700	26787008	1660	1660	1660	1660	0
485	20231124	111600	26787008	1660	1659	1660	1659	500
486	20231124	111500	25957011	1659	1658	1659	1658	66
487	20231124	111400	25847553	1657	1657	1657	1657	0
488	20231124	111300	25847553	1657	1657	1657	1657	0
489	20231124	111200	25847553	1657	1657	1657	1657	35
490	20231124	111100	25789558	1657	1657	1657	1657	0
491	20231124	111000	25789558	1657	1658	1658	1657	830
492	20231124	110900	24413645	1657	1657	1658	1657	95
493	20231124	110800	24256172	1657	1657	1657	1657	2
494	20231124	110700	24252858	1655	1655	1655	1655	1100
495	20231124	110600	22432358	1658	1658	1658	1658	0
496	20231124	110500	22432358	1658	1658	1658	1658	0
497	20231124	110400	22432358	1658	1657	1658	1657	5
498	20231124	110300	22424070	1658	1658	1658	1658	0
499	20231124	110200	22424070	1658	1658	1658	1658	0
500	20231124	110100	22424070	1658	1658	1658	1658	0
501	20231124	110000	22424070	1658	1657	1658	1657	58
502	20231124	105900	22327909	1651	1651	1651	1651	0
503	20231124	105800	22327909	1651	1651	1651	1651	0
504	20231124	105700	22327909	1651	1651	1651	1651	35
505	20231124	105600	22270124	1651	1652	1652	1651	449
506	20231124	105500	21528566	1658	1658	1658	1658	0
507	20231124	105400	21528566	1658	1652	1658	1652	93
508	20231124	105300	21374582	1651	1651	1651	1651	0
509	20231124	105200	21374582	1651	1651	1651	1651	31
510	20231124	105100	21323401	1658	1658	1658	1658	0
511	20231124	105000	21323401	1658	1658	1658	1658	0
512	20231124	104900	21323401	1658	1655	1658	1655	15
513	20231124	104800	21298573	1653	1652	1653	1651	46
514	20231124	104700	21222555	1653	1653	1653	1653	2
515	20231124	104600	21219249	1654	1655	1655	1654	4
516	20231124	104500	21212631	1655	1650	1658	1650	37
517	20231124	104400	21151568	1650	1659	1659	1650	483
518	20231124	104300	20354598	1650	1650	1650	1650	0
519	20231124	104200	20354598	1650	1657	1657	1650	1063
520	20231124	104100	18597783	1657	1657	1657	1657	6
521	20231124	104000	18587841	1660	1659	1660	1659	91
522	20231124	103900	18436811	1659	1657	1659	1657	93
523	20231124	103800	18282594	1657	1657	1657	1657	0
524	20231124	103700	18282594	1657	1657	1657	1657	0
525	20231124	103600	18282594	1657	1657	1657	1657	35
526	20231124	103500	18224599	1657	1657	1657	1657	15
527	20231124	103400	18199744	1657	1657	1657	1657	0
528	20231124	103300	18199744	1657	1650	1657	1650	36
529	20231124	103200	18140337	1650	1652	1652	1650	3089
530	20231124	103100	13040374	1657	1657	1657	1657	0
531	20231124	103000	13040374	1657	1652	1659	1652	67
532	20231124	102900	12929469	1652	1652	1652	1652	0
533	20231124	102800	12929469	1652	1652	1652	1652	449
534	20231124	102700	12187721	1659	1657	1659	1657	54
535	20231124	102600	12098147	1659	1659	1659	1659	0
536	20231124	102500	12098147	1659	1659	1659	1659	0
537	20231124	102400	12098147	1659	1652	1659	1652	93
538	20231124	102300	11944106	1652	1658	1659	1652	111
539	20231124	102200	11759981	1659	1659	1659	1659	0
540	20231124	102100	11759981	1659	1659	1659	1659	0
541	20231124	102000	11759981	1659	1657	1659	1657	89
542	20231124	101900	11612358	1657	1657	1657	1657	0
543	20231124	101800	11612358	1657	1657	1657	1657	1
544	20231124	101700	11610701	1659	1659	1659	1659	0
545	20231124	101600	11610701	1659	1658	1659	1658	15
546	20231124	101500	11585820	1659	1657	1659	1657	74
547	20231124	101400	11463123	1652	1657	1657	1652	450
548	20231124	101300	10719213	1658	1658	1658	1658	0
549	20231124	101200	10719213	1658	1658	1658	1658	0
550	20231124	101100	10719213	1658	1658	1658	1658	0
551	20231124	101000	10719213	1658	1657	1658	1657	31
552	20231124	100900	10667817	1658	1656	1658	1656	58
553	20231124	100800	10571708	1657	1657	1657	1657	0
554	20231124	100700	10571708	1657	1657	1657	1657	47
555	20231124	100600	10493829	1658	1658	1658	1658	0
556	20231124	100500	10493829	1658	1658	1658	1658	1
557	20231124	100400	10492171	1652	1652	1652	1652	0
558	20231124	100300	10492171	1652	1652	1652	1652	300
559	20231124	100200	9996571	1659	1659	1659	1659	0
560	20231124	100100	9996571	1659	1659	1659	1659	0
561	20231124	100000	9996571	1659	1657	1659	1657	89
562	20231124	095900	9848928	1658	1658	1658	1658	0
563	20231124	095800	9848928	1658	1658	1658	1658	0
564	20231124	095700	9848928	1658	1657	1658	1657	139
565	20231124	095600	9618604	1657	1657	1657	1657	0
566	20231124	095500	9618604	1657	1652	1657	1652	3
567	20231124	095400	9613639	1657	1657	1657	1657	0
568	20231124	095300	9613639	1657	1657	1657	1657	0
569	20231124	095200	9613639	1657	1657	1657	1657	0
570	20231124	095100	9613639	1657	1657	1657	1657	0
571	20231124	095000	9613639	1657	1656	1657	1656	31
572	20231124	094900	9562273	1652	1652	1652	1652	0
573	20231124	094800	9562273	1652	1652	1652	1652	35
574	20231124	094700	9504453	1652	1652	1652	1652	2
575	20231124	094600	9501149	1659	1659	1659	1659	0
576	20231124	094500	9501149	1659	1659	1659	1659	0
577	20231124	094400	9501149	1659	1659	1659	1659	0
578	20231124	094300	9501149	1659	1657	1659	1657	15
579	20231124	094200	9476266	1659	1659	1659	1659	0
580	20231124	094100	9476266	1659	1659	1659	1659	0
581	20231124	094000	9476266	1659	1657	1659	1657	91
582	20231124	093900	9325303	1659	1658	1659	1658	61
583	20231124	093800	9224109	1659	1659	1659	1659	0
584	20231124	093700	9224109	1659	1659	1659	1659	0
585	20231124	093600	9224109	1659	1659	1659	1659	0
586	20231124	093500	9224109	1659	1659	1659	1659	0
587	20231124	093400	9224109	1659	1659	1659	1659	0
588	20231124	093300	9224109	1659	1659	1659	1659	1000
589	20231124	093200	7565109	1659	1651	1659	1651	26
590	20231124	093100	7522084	1655	1655	1655	1655	0
591	20231124	093000	7522084	1655	1659	1659	1655	34
592	20231124	092900	7465682	1659	1659	1659	1659	1
593	20231124	092800	7464023	1650	1650	1650	1650	399
594	20231124	092700	6805673	1650	1650	1650	1650	22
595	20231124	092600	6769373	1650	1650	1650	1650	0
596	20231124	092500	6769373	1650	1650	1650	1650	0
597	20231124	092400	6769373	1650	1650	1650	1650	76
598	20231124	092300	6643973	1659	1657	1659	1657	6
599	20231124	092200	6634026	1649	1649	1649	1649	0
600	20231124	092100	6634026	1649	1649	1649	1649	22
601	20231124	092000	6597748	1649	1657	1659	1649	73
602	20231124	091900	6476853	1657	1657	1657	1657	1
603	20231124	091800	6475196	1657	1657	1657	1657	0
604	20231124	091700	6475196	1657	1657	1657	1657	1
605	20231124	091600	6473539	1649	1649	1649	1649	20
606	20231124	091500	6440559	1647	1649	1649	1647	302
607	20231124	091400	5943115	1649	1649	1649	1649	1
608	20231124	091300	5941466	1659	1659	1659	1659	0
609	20231124	091200	5941466	1659	1659	1659	1659	0
610	20231124	091100	5941466	1659	1659	1659	1659	0
611	20231124	091000	5941466	1659	1659	1659	1659	1
612	20231124	090900	5939807	1659	1659	1659	1659	0
613	20231124	090800	5939807	1659	1659	1659	1659	0
614	20231124	090700	5939807	1659	1659	1659	1659	0
615	20231124	090600	5939807	1659	1659	1659	1659	0
616	20231124	090500	5939807	1659	1659	1659	1659	5
617	20231124	090400	5931512	1659	1659	1659	1659	0
618	20231124	090300	5931512	1659	1659	1659	1659	0
619	20231124	090200	5931512	1659	1659	1659	1659	1
620	20231124	090100	5929853	1659	1659	1659	1659	10
621	20231124	090000	5913263	1660	1647	1660	1647	3590